Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dunkin' Brands Group
(NQ:
DNKN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
51.03
51.33
50.77
51.03
1,315,829
-0.01(-0.02%)
Feb 27, 2017
50.58
51.14
50.52
51.04
872,455
+0.31(+0.60%)
Feb 24, 2017
50.67
50.96
50.50
50.74
938,733
-0.06(-0.13%)
Feb 23, 2017
50.75
50.92
50.54
50.80
1,262,827
+0.11(+0.22%)
Feb 22, 2017
50.43
50.99
50.43
50.69
1,184,716
-0.27(-0.53%)
Feb 21, 2017
51.03
51.46
50.47
50.96
2,443,855
-0.07(-0.15%)
Feb 17, 2017
51.03
51.03
51.03
0
+0.06(+0.11%)
Feb 16, 2017
51.24
51.53
50.62
50.98
1,377,957
-0.25(-0.49%)
Feb 15, 2017
51.58
51.63
50.83
51.23
1,266,906
-0.18(-0.34%)
Feb 14, 2017
50.54
51.54
50.54
51.41
1,394,122
+0.59(+1.17%)
Feb 13, 2017
52.06
52.23
50.77
50.81
1,692,948
-1.07(-2.06%)
Feb 10, 2017
50.28
52.05
50.23
51.88
3,772,260
+1.66(+3.31%)
Feb 09, 2017
49.75
51.93
49.63
50.22
6,388,296
+2.00(+4.16%)
Feb 08, 2017
47.56
48.79
47.50
48.21
3,087,874
+0.87(+1.84%)
Feb 07, 2017
47.45
47.61
47.19
47.34
1,588,364
-0.05(-0.10%)
Feb 06, 2017
47.81
48.00
47.34
47.39
1,123,149
-0.47(-0.99%)
Feb 03, 2017
47.18
48.18
47.18
47.86
1,201,008
+0.72(+1.54%)
Feb 02, 2017
47.17
47.33
46.92
47.14
941,854
-0.06(-0.12%)
Feb 01, 2017
48.26
48.26
46.89
47.19
1,180,328
-0.93(-1.93%)
Jan 31, 2017
48.22
48.46
47.52
48.12
1,101,342
-0.10(-0.21%)
Jan 30, 2017
47.95
48.46
47.74
48.22
955,107
+0.15(+0.31%)
Jan 27, 2017
48.03
48.13
47.57
48.08
1,035,433
+0.11(+0.23%)
Jan 26, 2017
48.26
48.51
47.96
47.96
1,011,386
-0.29(-0.60%)
Jan 25, 2017
48.07
48.84
48.07
48.25
605,390
+0.26(+0.54%)
Jan 24, 2017
47.86
48.24
47.73
47.99
807,294
+0.27(+0.56%)
Jan 23, 2017
47.33
47.78
47.04
47.72
1,145,589
+0.39(+0.82%)
Jan 20, 2017
47.23
47.45
47.05
47.33
578,464
+0.23(+0.49%)
Jan 19, 2017
47.52
47.74
46.94
47.10
706,167
-0.57(-1.19%)
Jan 18, 2017
47.55
47.72
47.18
47.67
877,124
+0.07(+0.16%)
Jan 17, 2017
47.98
48.08
47.36
47.59
737,799
-0.50(-1.04%)
Jan 13, 2017
48.09
48.09
48.09
0
+0.39(+0.82%)
Jan 12, 2017
47.36
47.79
46.89
47.70
1,702,140
+0.45(+0.94%)
Jan 11, 2017
47.54
47.63
46.63
47.26
2,635,434
-0.64(-1.34%)
Jan 10, 2017
48.08
48.59
47.72
47.90
2,224,296
-0.19(-0.39%)
Jan 09, 2017
47.69
48.28
47.53
48.08
894,023
+0.33(+0.70%)
Jan 06, 2017
48.21
48.44
47.45
47.75
2,413,116
-0.30(-0.62%)
Jan 05, 2017
48.82
49.30
47.72
48.05
2,455,241
-0.84(-1.73%)
Jan 04, 2017
48.03
48.96
47.82
48.89
2,005,140
+0.37(+0.76%)
Jan 03, 2017
48.91
49.00
48.01
48.52
1,936,909
-0.13(-0.27%)
Dec 30, 2016
48.65
48.65
48.65
0
-0.73(-1.48%)
Dec 29, 2016
49.42
49.73
49.23
49.38
541,904
+0.08(+0.17%)
Dec 28, 2016
49.64
49.86
48.95
49.30
715,144
-0.08(-0.17%)
Dec 27, 2016
49.62
49.79
49.32
49.38
718,101
-0.33(-0.67%)
Dec 23, 2016
49.72
49.72
49.72
0
-0.42(-0.83%)
Dec 22, 2016
50.80
50.80
49.81
50.13
1,063,865
-0.56(-1.10%)
Dec 21, 2016
50.61
51.22
50.54
50.69
1,123,940
-0.05(-0.09%)
Dec 20, 2016
51.00
51.80
50.62
50.74
938,057
+0.00(+0.00%)
Dec 19, 2016
51.62
51.80
50.44
50.74
1,944,535
-0.70(-1.35%)
Dec 16, 2016
49.68
52.07
49.63
51.43
5,766,130
+1.73(+3.47%)
Dec 15, 2016
49.70
50.05
49.26
49.71
750,265
+0.27(+0.54%)
Dec 14, 2016
49.74
50.04
49.33
49.44
913,397
-0.40(-0.80%)
Dec 13, 2016
49.49
50.06
49.09
49.84
779,760
+0.48(+0.98%)
Dec 12, 2016
50.07
50.20
48.88
49.36
986,112
-0.73(-1.46%)
Dec 09, 2016
50.42
50.57
49.86
50.09
963,358
-0.30(-0.59%)
Dec 08, 2016
50.36
50.75
50.10
50.39
688,399
+0.12(+0.24%)
Dec 07, 2016
49.75
50.30
49.44
50.26
796,894
+0.66(+1.33%)
Dec 06, 2016
49.34
49.70
48.98
49.61
1,008,241
+0.18(+0.36%)
Dec 05, 2016
50.48
50.77
49.19
49.43
1,509,058
-0.92(-1.82%)
Dec 02, 2016
50.04
50.72
50.04
50.35
736,345
-0.11(-0.22%)
Dec 01, 2016
50.39
50.64
49.88
50.46
862,362
+0.09(+0.18%)
Nov 30, 2016
50.39
50.53
49.87
50.37
1,144,473
+0.09(+0.18%)
Nov 29, 2016
50.11
50.48
50.00
50.27
1,126,167
+0.40(+0.80%)
Nov 28, 2016
49.80
50.13
49.42
49.88
1,238,897
-0.21(-0.43%)
Nov 25, 2016
50.10
50.25
49.73
50.09
485,972
+0.04(+0.07%)
Nov 23, 2016
50.05
50.05
50.05
0
+0.45(+0.92%)
Nov 22, 2016
49.27
49.78
48.85
49.60
2,232,772
+0.57(+1.15%)
Nov 21, 2016
47.47
49.20
47.31
49.03
2,802,638
+1.81(+3.83%)
Nov 18, 2016
46.24
47.31
46.13
47.22
1,141,284
+0.92(+1.98%)
Nov 17, 2016
46.10
46.70
46.06
46.30
886,617
+0.04(+0.08%)
Nov 16, 2016
46.17
47.15
46.17
46.27
1,568,938
-0.08(-0.18%)
Nov 15, 2016
45.41
46.52
45.12
46.35
1,084,574
+1.01(+2.24%)
Nov 14, 2016
45.19
45.96
45.19
45.33
1,620,490
+0.29(+0.63%)
Nov 11, 2016
44.89
45.53
44.75
45.05
872,497
+0.11(+0.25%)
Nov 10, 2016
45.61
45.96
44.62
44.94
1,099,139
-0.74(-1.62%)
Nov 09, 2016
43.94
45.90
43.67
45.68
1,084,800
+1.25(+2.82%)
Nov 08, 2016
44.08
44.72
43.86
44.42
786,283
+0.16(+0.35%)
Nov 07, 2016
44.01
44.56
43.63
44.26
1,210,974
+1.12(+2.61%)
Nov 04, 2016
43.08
43.79
42.93
43.14
1,403,148
-0.02(-0.04%)
Nov 03, 2016
43.67
43.97
43.14
43.16
914,404
-0.50(-1.14%)
Nov 02, 2016
43.91
44.03
43.41
43.66
1,508,134
-0.28(-0.63%)
Nov 01, 2016
44.74
44.77
43.85
43.93
966,250
-0.66(-1.49%)
Oct 31, 2016
45.05
45.37
44.60
44.60
1,235,026
-0.58(-1.29%)
Oct 28, 2016
44.86
45.43
44.86
45.18
838,623
+0.21(+0.47%)
Oct 27, 2016
44.38
45.06
44.15
44.97
1,532,602
+0.82(+1.86%)
Oct 26, 2016
44.39
44.39
44.03
44.15
1,620,738
-0.28(-0.62%)
Oct 25, 2016
44.88
44.91
44.29
44.42
1,233,543
-0.66(-1.47%)
Oct 24, 2016
45.15
45.53
45.03
45.09
1,491,303
-0.04(-0.08%)
Oct 21, 2016
45.42
45.72
44.92
45.12
2,155,992
-0.41(-0.91%)
Oct 20, 2016
44.28
46.06
43.91
45.54
4,597,870
-1.49(-3.18%)
Oct 19, 2016
46.39
47.17
46.18
47.03
2,875,983
+0.87(+1.88%)
Oct 18, 2016
47.15
47.15
46.16
46.16
1,810,590
-0.55(-1.18%)
Oct 17, 2016
46.44
47.02
46.30
46.72
1,728,992
-0.62(-1.31%)
Oct 14, 2016
47.27
47.55
46.98
47.34
1,280,018
+0.44(+0.94%)
Oct 13, 2016
47.10
47.26
46.81
46.89
1,149,877
-0.44(-0.94%)
Oct 12, 2016
47.10
47.43
46.89
47.34
753,262
+0.30(+0.63%)
Oct 11, 2016
47.71
47.76
46.88
47.04
1,044,005
-0.65(-1.37%)
Oct 10, 2016
47.30
47.82
47.22
47.70
794,458
+0.66(+1.41%)
Oct 07, 2016
47.42
47.44
46.89
47.03
1,289,335
-0.24(-0.51%)
Oct 06, 2016
46.97
47.49
46.60
47.27
997,287
+0.32(+0.69%)
Oct 05, 2016
47.54
47.54
46.71
46.95
1,998,722
-0.40(-0.84%)
Oct 04, 2016
48.07
48.23
47.00
47.34
1,557,908
-0.41(-0.85%)
Oct 03, 2016
47.86
47.95
47.49
47.75
1,528,871
-0.28(-0.58%)
Sep 30, 2016
46.89
48.16
46.81
48.03
3,058,886
+1.29(+2.76%)
Sep 29, 2016
46.50
46.86
46.06
46.74
1,479,779
+0.24(+0.52%)
Sep 28, 2016
46.38
46.60
45.87
46.50
2,155,075
+0.10(+0.22%)
Sep 27, 2016
46.86
46.95
46.12
46.40
1,169,272
-0.30(-0.65%)
Sep 26, 2016
46.22
46.75
45.99
46.70
1,990,008
+0.49(+1.06%)
Sep 23, 2016
45.31
46.42
44.81
46.21
1,116,543
+0.65(+1.44%)
Sep 22, 2016
45.31
45.80
45.31
45.56
1,033,632
+0.39(+0.86%)
Sep 21, 2016
44.65
45.23
44.38
45.17
1,059,905
+0.64(+1.43%)
Sep 20, 2016
45.35
45.35
44.31
44.53
1,066,336
+0.53(+1.22%)
Sep 19, 2016
44.60
44.70
43.83
44.00
1,262,242
-0.31(-0.71%)
Sep 16, 2016
44.48
44.53
43.82
44.31
2,047,360
-0.30(-0.66%)
Sep 15, 2016
44.53
44.80
44.38
44.61
1,133,261
+0.12(+0.27%)
Sep 14, 2016
44.49
44.64
44.11
44.49
1,151,528
+0.08(+0.19%)
Sep 13, 2016
44.56
44.56
43.98
44.40
921,787
-0.24(-0.54%)
Sep 12, 2016
44.10
44.92
43.86
44.64
1,121,781
+0.51(+1.15%)
Sep 09, 2016
44.74
44.85
44.13
44.14
914,559
-0.73(-1.62%)
Sep 08, 2016
45.63
45.63
44.84
44.86
748,971
-0.79(-1.74%)
Sep 07, 2016
45.32
45.66
45.18
45.66
763,434
+0.28(+0.61%)
Sep 06, 2016
45.45
45.77
45.25
45.38
601,201
-0.13(-0.28%)
Sep 02, 2016
45.05
45.51
45.51
45.51
1,203,010
+0.70(+1.56%)
Sep 01, 2016
45.22
45.30
44.77
44.81
1,090,437
-0.33(-0.74%)
Aug 31, 2016
45.28
45.42
44.88
45.14
590,601
-0.10(-0.22%)
Aug 30, 2016
45.56
45.73
45.05
45.24
735,011
-0.50(-1.09%)
Aug 29, 2016
45.41
45.97
45.34
45.74
1,624,607
+0.54(+1.20%)
Aug 26, 2016
45.42
45.53
44.73
45.20
1,491,251
-0.23(-0.51%)
Aug 25, 2016
44.86
45.71
44.80
45.43
2,472,488
+0.45(+1.00%)
Aug 24, 2016
45.17
45.21
44.53
44.98
1,272,709
-0.16(-0.35%)
Aug 23, 2016
44.83
45.26
44.64
45.13
2,032,941
+0.39(+0.87%)
Aug 22, 2016
43.91
44.98
43.85
44.74
1,674,071
+0.82(+1.87%)
Aug 19, 2016
44.06
44.06
43.58
43.92
1,564,980
-0.18(-0.42%)
Aug 18, 2016
43.25
44.12
43.07
44.11
2,058,041
+0.95(+2.20%)
Aug 17, 2016
43.52
43.61
42.68
43.16
1,767,446
-0.27(-0.63%)
Aug 16, 2016
43.68
43.99
43.21
43.43
1,913,698
-0.27(-0.63%)
Aug 15, 2016
43.24
43.71
42.98
43.71
1,304,389
+0.37(+0.85%)
Aug 12, 2016
43.11
43.51
43.03
43.34
1,426,336
+0.11(+0.25%)
Aug 11, 2016
42.59
43.33
42.59
43.23
1,785,629
+0.71(+1.68%)
Aug 10, 2016
42.55
42.89
42.31
42.52
1,850,604
-0.16(-0.37%)
Aug 09, 2016
42.47
43.02
42.36
42.67
1,916,145
+0.11(+0.26%)
Aug 08, 2016
41.91
42.63
41.69
42.56
2,297,842
+0.58(+1.38%)
Aug 05, 2016
41.37
42.06
41.08
41.99
1,726,498
+0.82(+2.00%)
Aug 04, 2016
40.34
41.23
40.30
41.16
1,928,825
+0.73(+1.81%)
Aug 03, 2016
40.42
40.61
40.14
40.43
1,510,017
-0.04(-0.09%)
Aug 02, 2016
41.19
41.19
40.42
40.46
1,119,606
-0.82(-1.98%)
Aug 01, 2016
41.58
41.75
41.17
41.28
812,281
-0.24(-0.57%)
Jul 29, 2016
41.83
41.99
41.06
41.52
1,802,331
-0.41(-0.98%)
Jul 28, 2016
41.74
42.21
41.47
41.93
1,922,705
-0.47(-1.10%)
Jul 27, 2016
42.53
42.79
41.97
42.40
2,485,907
+0.00(+0.00%)
Jul 26, 2016
43.49
43.49
42.18
42.40
2,809,201
-1.46(-3.32%)
Jul 25, 2016
43.67
43.91
43.46
43.85
1,709,396
+0.20(+0.46%)
Jul 22, 2016
42.96
43.94
42.71
43.65
1,196,434
+0.82(+1.93%)
Jul 21, 2016
41.69
43.47
41.01
42.83
4,730,517
-0.30(-0.70%)
Jul 20, 2016
42.65
43.69
42.26
43.13
3,135,609
+0.49(+1.14%)
Jul 19, 2016
42.91
43.42
42.30
42.65
1,981,140
-0.09(-0.21%)
Jul 18, 2016
42.72
43.06
42.67
42.74
1,269,136
+0.04(+0.09%)
Jul 15, 2016
42.82
43.31
42.49
42.70
1,439,550
-0.13(-0.30%)
Jul 14, 2016
42.21
42.87
41.99
42.83
1,627,768
+1.01(+2.41%)
Jul 13, 2016
42.43
42.66
41.82
41.82
1,431,070
-0.59(-1.38%)
Jul 12, 2016
42.15
42.50
42.04
42.41
1,088,967
+0.37(+0.87%)
Jul 11, 2016
40.87
42.13
40.87
42.04
1,325,243
+1.22(+2.99%)
Jul 08, 2016
41.19
40.88
40.79
40.82
996,798
-0.05(-0.13%)
Jul 07, 2016
40.79
41.15
40.71
40.88
1,287,216
+0.44(+1.09%)
Jul 05, 2016
38.81
40.76
38.56
40.44
1,349,936
-0.10(-0.25%)
Jul 01, 2016
39.92
40.54
40.54
40.54
1,459,982
+0.57(+1.42%)
Jun 30, 2016
40.17
40.27
39.21
39.97
2,071,754
-0.63(-1.56%)
Jun 29, 2016
39.98
40.62
39.68
40.60
1,181,699
+1.01(+2.55%)
Jun 28, 2016
38.94
39.67
38.69
39.59
1,679,069
+0.81(+2.08%)
Jun 27, 2016
38.53
38.84
37.83
38.79
2,799,061
+0.01(+0.02%)
Jun 24, 2016
38.65
39.69
38.49
38.78
1,895,456
-1.11(-2.78%)
Jun 23, 2016
39.34
40.02
39.08
39.89
2,121,838
+0.81(+2.06%)
Jun 22, 2016
39.81
39.81
39.00
39.08
3,175,662
-0.72(-1.82%)
Jun 21, 2016
40.98
41.01
39.79
39.80
2,474,688
-1.14(-2.78%)
Jun 20, 2016
41.62
41.85
40.86
40.94
1,641,650
-0.27(-0.67%)
Jun 17, 2016
41.48
42.00
40.93
41.22
2,253,158
-0.62(-1.49%)
Jun 16, 2016
41.26
42.05
40.85
41.84
1,451,540
+0.49(+1.20%)
Jun 15, 2016
41.63
41.97
41.28
41.34
928,065
-0.22(-0.53%)
Jun 14, 2016
41.31
41.62
41.06
41.56
765,549
+0.16(+0.38%)
Jun 13, 2016
41.32
41.70
41.18
41.41
850,057
+0.01(+0.02%)
Jun 10, 2016
41.35
41.90
40.93
41.40
988,389
-0.18(-0.44%)
Jun 09, 2016
41.53
41.62
41.01
41.58
1,265,680
+0.05(+0.11%)
Jun 08, 2016
41.51
41.77
41.24
41.54
968,219
-0.05(-0.11%)
Jun 07, 2016
41.63
41.86
41.44
41.58
1,079,701
+0.01(+0.02%)
Jun 06, 2016
40.57
41.91
40.52
41.57
2,328,347
+1.17(+2.90%)
Jun 03, 2016
40.02
40.61
39.87
40.40
1,711,383
+0.29(+0.73%)
Jun 02, 2016
39.51
40.29
39.50
40.11
2,144,775
+0.60(+1.51%)
Jun 01, 2016
39.49
39.77
39.20
39.51
1,338,044
-0.16(-0.39%)
May 31, 2016
39.87
40.11
39.40
39.67
1,518,087
-0.33(-0.82%)
May 27, 2016
39.62
40.00
40.00
40.00
944,110
+0.31(+0.78%)
May 26, 2016
40.02
40.35
39.50
39.69
1,010,964
-0.40(-1.01%)
May 25, 2016
40.18
40.37
39.78
40.09
1,375,295
-0.05(-0.14%)
May 24, 2016
39.80
40.31
39.72
40.14
1,516,732
+0.47(+1.19%)
May 23, 2016
39.43
39.85
39.30
39.67
1,760,215
+0.01(+0.02%)
May 20, 2016
39.81
40.45
39.42
39.66
2,404,310
-0.15(-0.39%)
May 19, 2016
39.46
39.89
39.28
39.82
1,582,048
+0.24(+0.60%)
May 18, 2016
40.57
40.76
39.36
39.58
2,514,983
-1.25(-3.05%)
May 17, 2016
40.61
40.95
40.36
40.83
1,476,547
+0.22(+0.54%)
May 16, 2016
40.90
41.00
40.44
40.61
1,529,562
-0.19(-0.47%)
May 13, 2016
41.12
41.35
40.38
40.80
1,550,336
-0.46(-1.12%)
May 12, 2016
41.64
41.95
40.84
41.26
1,570,759
-0.17(-0.42%)
May 11, 2016
42.94
43.09
41.41
41.44
1,538,524
-1.69(-3.92%)
May 10, 2016
42.52
43.25
42.37
43.13
1,295,145
+0.63(+1.48%)
May 09, 2016
42.58
43.05
42.35
42.50
1,770,482
+0.55(+1.30%)
May 06, 2016
41.52
41.97
40.86
41.95
1,381,857
+0.29(+0.70%)
May 05, 2016
42.77
42.77
41.64
41.66
1,653,133
-1.04(-2.43%)
May 04, 2016
41.98
42.86
41.90
42.70
1,803,567
+0.62(+1.47%)
May 03, 2016
42.19
42.43
41.74
42.08
1,919,178
-0.41(-0.96%)
May 02, 2016
42.51
42.76
42.02
42.49
1,553,708
+0.17(+0.41%)
Apr 29, 2016
43.12
43.43
41.80
42.32
2,402,634
-0.88(-2.04%)
Apr 28, 2016
43.23
43.99
42.32
43.20
2,870,634
-0.36(-0.82%)
Apr 27, 2016
43.51
43.90
43.08
43.56
2,035,637
+0.01(+0.02%)
Apr 26, 2016
43.36
43.67
43.19
43.55
1,081,939
+0.15(+0.36%)
Apr 25, 2016
44.12
44.15
43.05
43.39
1,743,691
-0.65(-1.47%)
Apr 22, 2016
43.10
44.32
43.03
44.04
1,568,237
+0.71(+1.64%)
Apr 21, 2016
43.88
44.07
43.28
43.33
1,370,812
-0.36(-0.83%)
Apr 20, 2016
44.05
44.41
43.67
43.69
1,233,490
-0.15(-0.33%)
Apr 19, 2016
43.73
43.86
43.15
43.84
997,847
+0.16(+0.38%)
Apr 18, 2016
43.69
43.99
43.50
43.67
951,453
+0.01(+0.02%)
Apr 15, 2016
43.52
43.74
43.37
43.67
1,566,108
+0.17(+0.40%)
Apr 14, 2016
43.77
44.16
43.21
43.49
1,384,381
-0.28(-0.64%)
Apr 13, 2016
44.34
44.38
43.32
43.77
1,615,647
-0.56(-1.27%)
Apr 12, 2016
44.39
44.58
43.84
44.34
1,659,507
-0.12(-0.27%)
Apr 11, 2016
44.24
45.13
44.17
44.46
1,867,431
+0.31(+0.70%)
Apr 08, 2016
44.41
44.49
43.74
44.15
852,616
+0.01(+0.02%)
Apr 07, 2016
44.02
44.49
43.96
44.14
1,205,086
-0.06(-0.14%)
Apr 06, 2016
43.25
44.38
42.89
44.20
1,831,008
+1.09(+2.53%)
Apr 05, 2016
42.14
43.25
42.00
43.11
2,828,197
-0.46(-1.04%)
Apr 04, 2016
43.59
43.86
43.27
43.57
633,529
-0.08(-0.19%)
Apr 01, 2016
42.79
43.90
42.79
43.65
1,367,794
+0.72(+1.67%)
Mar 31, 2016
42.62
43.46
42.50
42.93
1,076,601
+0.17(+0.40%)
Mar 30, 2016
42.86
42.90
42.32
42.76
806,225
+0.14(+0.32%)
Mar 29, 2016
42.08
42.82
42.08
42.62
1,301,033
+0.46(+1.10%)
Mar 28, 2016
41.19
42.44
41.01
42.15
1,122,472
+0.91(+2.21%)
Mar 24, 2016
41.20
41.24
41.24
41.24
1,010,029
-0.19(-0.46%)
Mar 23, 2016
41.44
41.76
41.22
41.44
707,610
-0.40(-0.96%)
Mar 22, 2016
42.21
42.27
41.76
41.84
710,019
-0.48(-1.14%)
Mar 21, 2016
42.58
42.58
41.39
42.32
863,588
-0.04(-0.09%)
Mar 18, 2016
42.12
42.77
41.91
42.35
2,243,012
+0.56(+1.35%)
Mar 17, 2016
41.92
42.26
41.70
41.79
1,409,348
-0.25(-0.61%)
Mar 16, 2016
41.64
42.22
41.42
42.05
954,323
+0.17(+0.41%)
Mar 15, 2016
42.25
42.36
41.78
41.87
572,345
-0.50(-1.18%)
Mar 14, 2016
42.31
42.58
41.95
42.37
715,755
+0.08(+0.19%)
Mar 11, 2016
42.26
42.86
42.09
42.29
948,634
+0.46(+1.09%)
Mar 10, 2016
42.39
42.55
41.59
41.84
1,003,817
-0.28(-0.67%)
Mar 09, 2016
42.21
42.66
41.96
42.12
1,047,840
-0.09(-0.22%)
Mar 08, 2016
42.25
43.12
42.14
42.21
1,554,588
-0.54(-1.26%)
Mar 07, 2016
41.32
43.09
41.18
42.75
3,382,763
-1.06(-2.43%)
Mar 04, 2016
43.23
43.95
42.89
43.81
1,425,619
+0.62(+1.43%)
Mar 03, 2016
42.57
43.34
42.20
43.19
1,399,640
+0.51(+1.19%)
Mar 02, 2016
42.24
43.13
42.24
42.68
2,088,439
+0.59(+1.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.